| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.80 | 11.07 | 0.61 | 5.83% | 10.76 | 11.37 | 217960 | 24106.80 | 4.55% |
| 2025-03-31 | 10.54 | 10.46 | -0.11 | -1.04% | 10.36 | 10.65 | 51066 | 5357.64 | 1.07% |
| 2025-03-28 | 10.70 | 10.57 | -0.07 | -0.66% | 10.55 | 10.75 | 49063 | 5215.88 | 1.02% |
| 2025-03-27 | 10.52 | 10.64 | 0.11 | 1.04% | 10.47 | 10.73 | 64512 | 6840.89 | 1.35% |
| 2025-03-26 | 10.47 | 10.53 | 0.04 | 0.38% | 10.44 | 10.56 | 50731 | 5329.03 | 1.06% |
| 2025-03-25 | 10.30 | 10.49 | 0.19 | 1.84% | 10.20 | 10.49 | 58609 | 6096.94 | 1.22% |
| 2025-03-24 | 10.28 | 10.30 | 0.02 | 0.19% | 10.13 | 10.37 | 39979 | 4099.72 | 0.83% |
| 2025-03-21 | 10.38 | 10.28 | -0.10 | -0.96% | 10.24 | 10.45 | 43931 | 4542.78 | 0.92% |
| 2025-03-20 | 10.42 | 10.38 | -0.07 | -0.67% | 10.37 | 10.47 | 32583 | 3389.23 | 0.68% |
| 2025-03-19 | 10.46 | 10.45 | -0.01 | -0.10% | 10.40 | 10.52 | 30842 | 3223.65 | 0.64% |
| 2025-03-18 | 10.46 | 10.46 | -0.02 | -0.19% | 10.39 | 10.52 | 34579 | 3609.74 | 0.72% |
| 2025-03-17 | 10.53 | 10.48 | -0.01 | -0.10% | 10.46 | 10.67 | 62936 | 6627.10 | 1.31% |
| 2025-03-14 | 10.23 | 10.49 | 0.26 | 2.54% | 10.21 | 10.53 | 105239 | 10965.46 | 2.19% |
| 2025-03-13 | 10.17 | 10.23 | 0.02 | 0.20% | 10.14 | 10.24 | 33826 | 3446.78 | 0.71% |
| 2025-03-12 | 10.25 | 10.21 | -0.05 | -0.49% | 10.14 | 10.31 | 37441 | 3815.59 | 0.78% |
| 2025-03-11 | 10.19 | 10.26 | 0.04 | 0.39% | 10.12 | 10.26 | 30779 | 3137.16 | 0.64% |
| 2025-03-10 | 10.09 | 10.22 | 0.13 | 1.29% | 10.07 | 10.23 | 41451 | 4211.83 | 0.86% |
| 2025-03-07 | 10.05 | 10.09 | 0.01 | 0.10% | 10.03 | 10.18 | 34918 | 3526.98 | 0.73% |
| 2025-03-06 | 10.00 | 10.08 | 0.07 | 0.70% | 9.98 | 10.10 | 36871 | 3705.26 | 0.77% |
| 2025-03-05 | 10.08 | 10.01 | -0.05 | -0.50% | 9.93 | 10.08 | 29020 | 2899.07 | 0.61% |
| 2025-03-04 | 10.01 | 10.06 | 0.02 | 0.20% | 9.97 | 10.07 | 29541 | 2963.38 | 0.62% |
| 2025-03-03 | 10.07 | 10.04 | -0.04 | -0.40% | 10.01 | 10.22 | 53308 | 5392.23 | 1.11% |
| 2025-02-28 | 10.20 | 10.08 | -0.14 | -1.37% | 10.07 | 10.33 | 65882 | 6729.84 | 1.37% |
| 2025-02-27 | 10.13 | 10.22 | 0.09 | 0.89% | 10.10 | 10.25 | 52486 | 5349.96 | 1.09% |
| 2025-02-26 | 10.04 | 10.13 | 0.11 | 1.10% | 10.03 | 10.13 | 33447 | 3375.13 | 0.70% |
| 2025-02-25 | 10.11 | 10.02 | -0.14 | -1.38% | 10.01 | 10.14 | 45092 | 4534.15 | 0.94% |
| 2025-02-24 | 10.11 | 10.16 | 0.05 | 0.49% | 10.10 | 10.24 | 43428 | 4410.25 | 0.91% |
| 2025-02-21 | 10.17 | 10.11 | -0.04 | -0.39% | 10.04 | 10.20 | 59017 | 5969.42 | 1.23% |
| 2025-02-20 | 10.19 | 10.15 | -0.04 | -0.39% | 10.12 | 10.27 | 43345 | 4411.08 | 0.90% |
| 2025-02-19 | 10.15 | 10.19 | 0.04 | 0.39% | 10.10 | 10.19 | 35656 | 3615.23 | 0.74% |
| 2025-02-18 | 10.37 | 10.15 | -0.23 | -2.22% | 10.11 | 10.38 | 47609 | 4875.17 | 0.99% |
| 2025-02-17 | 10.26 | 10.38 | 0.08 | 0.78% | 10.25 | 10.42 | 61147 | 6328.63 | 1.28% |
| 2025-02-14 | 10.36 | 10.30 | -0.11 | -1.06% | 10.25 | 10.41 | 48660 | 5012.73 | 1.01% |
| 2025-02-13 | 10.33 | 10.41 | 0.04 | 0.39% | 10.29 | 10.48 | 72337 | 7539.55 | 1.51% |
| 2025-02-12 | 10.40 | 10.37 | -0.06 | -0.58% | 10.24 | 10.45 | 53934 | 5573.42 | 1.12% |
| 2025-02-11 | 10.50 | 10.43 | -0.07 | -0.67% | 10.37 | 10.57 | 45793 | 4786.27 | 0.96% |
| 2025-02-10 | 10.30 | 10.50 | 0.18 | 1.74% | 10.30 | 10.51 | 46798 | 4863.27 | 0.98% |
| 2025-02-07 | 10.19 | 10.32 | 0.12 | 1.18% | 10.15 | 10.39 | 51393 | 5290.74 | 1.07% |
| 2025-02-06 | 10.08 | 10.20 | 0.09 | 0.89% | 10.06 | 10.20 | 40741 | 4129.16 | 0.85% |
| 2025-02-05 | 10.29 | 10.11 | -0.15 | -1.46% | 10.05 | 10.33 | 44703 | 4522.94 | 0.93% |
| 2025-01-27 | 10.28 | 10.26 | 0.06 | 0.59% | 10.25 | 10.46 | 44740 | 4633.49 | 0.93% |
| 2025-01-24 | 10.32 | 10.20 | -0.13 | -1.26% | 10.16 | 10.35 | 45184 | 4622.85 | 0.94% |
| 2025-01-23 | 10.39 | 10.33 | 0.02 | 0.19% | 10.32 | 10.49 | 31904 | 3318.27 | 0.67% |
| 2025-01-22 | 10.33 | 10.31 | -0.07 | -0.67% | 10.20 | 10.34 | 29766 | 3058.79 | 0.62% |
| 2025-01-21 | 10.51 | 10.38 | -0.12 | -1.14% | 10.30 | 10.56 | 30984 | 3214.70 | 0.65% |
| 2025-01-20 | 10.43 | 10.50 | 0.07 | 0.67% | 10.39 | 10.57 | 36849 | 3870.94 | 0.77% |
| 2025-01-17 | 10.29 | 10.43 | 0.11 | 1.07% | 10.22 | 10.48 | 38003 | 3953.18 | 0.79% |
| 2025-01-16 | 10.36 | 10.32 | -0.02 | -0.19% | 10.24 | 10.50 | 42642 | 4422.34 | 0.89% |
| 2025-01-15 | 10.31 | 10.34 | 0.04 | 0.39% | 10.20 | 10.38 | 34445 | 3551.78 | 0.72% |
| 2025-01-14 | 10.10 | 10.30 | 0.23 | 2.28% | 10.10 | 10.31 | 43757 | 4485.88 | 0.91% |
| 2025-01-13 | 10.05 | 10.07 | 0.01 | 0.10% | 9.89 | 10.11 | 32396 | 3246.43 | 0.68% |
| 2025-01-10 | 10.36 | 10.06 | -0.31 | -2.99% | 10.06 | 10.39 | 37846 | 3868.04 | 0.79% |
| 2025-01-09 | 10.32 | 10.37 | -0.05 | -0.48% | 10.31 | 10.49 | 30232 | 3148.17 | 0.63% |
| 2025-01-08 | 10.51 | 10.42 | -0.09 | -0.86% | 10.19 | 10.52 | 40561 | 4202.17 | 0.85% |
| 2025-01-07 | 10.39 | 10.51 | 0.12 | 1.15% | 10.31 | 10.53 | 33578 | 3499.69 | 0.70% |
| 2025-01-06 | 10.40 | 10.39 | -0.08 | -0.76% | 10.17 | 10.56 | 50980 | 5284.44 | 1.06% |
| 2025-01-03 | 10.88 | 10.47 | -0.39 | -3.59% | 10.43 | 10.92 | 65987 | 7019.82 | 1.38% |
| 2025-01-02 | 11.06 | 10.86 | -0.20 | -1.81% | 10.76 | 11.29 | 93522 | 10347.09 | 1.95% |
| 2024-12-31 | 11.08 | 11.06 | -0.05 | -0.45% | 11.01 | 11.35 | 65696 | 7339.91 | 1.37% |
| 2024-12-30 | 11.26 | 11.11 | -0.15 | -1.33% | 11.06 | 11.31 | 40329 | 4490.51 | 0.84% |
| 2024-12-27 | 11.08 | 11.26 | 0.16 | 1.44% | 11.00 | 11.32 | 42209 | 4738.92 | 0.88% |
| 2024-12-26 | 11.06 | 11.10 | 0.01 | 0.09% | 11.03 | 11.18 | 38266 | 4252.04 | 0.80% |
| 2024-12-25 | 11.35 | 11.09 | -0.31 | -2.72% | 11.00 | 11.37 | 49789 | 5548.08 | 1.04% |
| 2024-12-24 | 11.29 | 11.40 | 0.16 | 1.42% | 11.10 | 11.41 | 55105 | 6203.34 | 1.15% |
| 2024-12-23 | 11.70 | 11.24 | -0.48 | -4.10% | 11.22 | 11.76 | 76876 | 8775.94 | 1.60% |
| 2024-12-20 | 11.61 | 11.72 | -0.02 | -0.17% | 11.61 | 11.93 | 52584 | 6196.27 | 1.10% |
| 2024-12-19 | 11.70 | 11.74 | -0.09 | -0.76% | 11.47 | 11.80 | 63280 | 7356.71 | 1.32% |
| 2024-12-18 | 11.93 | 11.83 | -0.16 | -1.33% | 11.78 | 12.15 | 78395 | 9344.53 | 1.64% |
| 2024-12-17 | 12.40 | 11.99 | -0.41 | -3.31% | 11.93 | 12.41 | 117622 | 14208.53 | 2.45% |
| 2024-12-16 | 12.33 | 12.40 | 0.11 | 0.90% | 12.23 | 12.84 | 151165 | 18944.17 | 3.15% |
| 2024-12-13 | 12.45 | 12.29 | -0.24 | -1.92% | 12.26 | 12.60 | 119306 | 14811.74 | 2.49% |
| 2024-12-12 | 12.09 | 12.53 | 0.36 | 2.96% | 12.09 | 12.55 | 153467 | 19036.21 | 3.20% |
| 2024-12-11 | 11.82 | 12.17 | 0.31 | 2.61% | 11.82 | 12.48 | 137529 | 16753.23 | 2.87% |
| 2024-12-10 | 12.15 | 11.86 | 0.08 | 0.68% | 11.80 | 12.24 | 106255 | 12765.46 | 2.22% |
| 2024-12-09 | 11.82 | 11.78 | -0.02 | -0.17% | 11.70 | 11.98 | 62602 | 7396.15 | 1.31% |
| 2024-12-06 | 11.77 | 11.80 | 0.00 | 0.00% | 11.70 | 11.86 | 53963 | 6357.51 | 1.13% |
| 2024-12-05 | 11.66 | 11.80 | 0.06 | 0.51% | 11.66 | 11.88 | 76021 | 8940.79 | 1.59% |
| 2024-12-04 | 11.90 | 11.74 | -0.22 | -1.84% | 11.70 | 12.16 | 102790 | 12268.32 | 2.14% |
| 2024-12-03 | 11.91 | 11.96 | 0.00 | 0.00% | 11.69 | 11.98 | 119299 | 14136.08 | 2.49% |
| 2024-12-02 | 11.85 | 11.96 | 0.03 | 0.25% | 11.78 | 12.08 | 153266 | 18213.15 | 3.20% |
会稽山(601579)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
